|
|
Closing price on 12/20/2023
|
|
| Open |
24.20 |
| High |
24.20 |
| Low |
23.80 |
| Volume |
149,600 |
| Split-adjusted Price |
22.45 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2023
|
+0.10 / +0.42%
|
24.20
|
24.20
|
23.80
|
24.10
|
23.97
|
22.45
|
149,600
|
|
|
12/19/2023
|
+0.35 / +1.48%
|
23.70
|
24.00
|
23.55
|
24.00
|
23.68
|
22.36
|
159,800
|
|
|
12/18/2023
|
-0.55 / -2.27%
|
24.40
|
24.40
|
23.60
|
23.65
|
23.86
|
22.03
|
202,900
|
|
|
12/15/2023
|
-0.30 / -1.22%
|
24.15
|
24.70
|
24.00
|
24.20
|
24.25
|
22.54
|
237,800
|
|
|
12/14/2023
|
-0.05 / -0.20%
|
24.70
|
24.80
|
24.05
|
24.50
|
24.42
|
22.82
|
253,500
|
|
|
12/13/2023
|
-0.95 / -3.73%
|
25.50
|
25.60
|
24.45
|
24.55
|
24.86
|
22.87
|
642,000
|
|
|
12/12/2023
|
+0.20 / +0.79%
|
25.15
|
25.55
|
25.00
|
25.50
|
25.19
|
23.75
|
450,500
|
|
|
12/11/2023
|
-0.10 / -0.39%
|
25.60
|
25.85
|
24.95
|
25.30
|
25.27
|
23.57
|
326,800
|
|
|
12/8/2023
|
-0.10 / -0.39%
|
25.30
|
25.70
|
25.00
|
25.40
|
25.36
|
23.66
|
226,300
|
|
|
12/7/2023
|
-0.30 / -1.16%
|
26.00
|
26.40
|
24.95
|
25.50
|
25.51
|
23.75
|
336,900
|
|
|
12/6/2023
|
-0.30 / -1.15%
|
26.30
|
26.30
|
25.50
|
25.80
|
25.80
|
24.03
|
500,500
|
|
|
12/5/2023
|
-0.55 / -2.06%
|
26.65
|
26.90
|
25.80
|
26.10
|
26.11
|
24.31
|
408,300
|
|
|
12/4/2023
|
+1.70 / +6.81%
|
25.50
|
26.65
|
24.95
|
26.65
|
25.68
|
24.83
|
735,900
|
|
|
12/1/2023
|
0.00 / 0.00%
|
25.00
|
25.20
|
24.60
|
24.95
|
24.94
|
23.24
|
193,200
|
|
|
11/30/2023
|
+0.25 / +1.01%
|
24.70
|
25.70
|
24.70
|
24.95
|
25.32
|
23.24
|
446,800
|
|
|
11/29/2023
|
+0.05 / +0.20%
|
24.90
|
24.90
|
24.30
|
24.70
|
24.58
|
23.01
|
172,700
|
|
|
11/28/2023
|
+0.05 / +0.20%
|
24.65
|
24.95
|
23.95
|
24.65
|
24.32
|
22.96
|
129,100
|
|
|
11/27/2023
|
-0.20 / -0.81%
|
24.40
|
25.50
|
24.40
|
24.60
|
24.92
|
22.92
|
179,700
|
|
|
11/24/2023
|
+1.05 / +4.42%
|
23.75
|
24.80
|
23.40
|
24.80
|
23.94
|
23.10
|
226,400
|
|
|
11/23/2023
|
-1.75 / -6.86%
|
25.65
|
25.65
|
23.75
|
23.75
|
25.00
|
22.12
|
441,100
|
|
|
11/22/2023
|
+0.10 / +0.39%
|
25.40
|
25.70
|
25.00
|
25.50
|
25.45
|
23.75
|
295,600
|
|
|
11/21/2023
|
0.00 / 0.00%
|
25.50
|
26.00
|
25.00
|
25.40
|
25.44
|
23.66
|
189,400
|
|
|
11/20/2023
|
+1.60 / +6.72%
|
23.00
|
25.45
|
23.00
|
25.40
|
25.19
|
23.66
|
1,004,600
|
|
|
11/17/2023
|
+0.45 / +1.93%
|
23.30
|
24.70
|
23.30
|
23.80
|
24.11
|
22.17
|
411,500
|
|
|
11/16/2023
|
+0.25 / +1.08%
|
22.80
|
23.35
|
22.80
|
23.35
|
23.03
|
21.75
|
88,200
|
|
|
11/15/2023
|
-0.10 / -0.43%
|
24.00
|
24.00
|
23.00
|
23.10
|
23.40
|
21.52
|
145,000
|
|
|
11/14/2023
|
-0.20 / -0.85%
|
23.80
|
23.80
|
23.00
|
23.20
|
23.29
|
21.61
|
104,200
|
|
|
11/13/2023
|
-0.10 / -0.43%
|
23.25
|
24.00
|
22.85
|
23.40
|
23.23
|
21.80
|
131,100
|
|
|
11/10/2023
|
-0.50 / -2.08%
|
24.00
|
24.20
|
23.50
|
23.50
|
23.81
|
21.89
|
119,800
|
|
|
11/9/2023
|
+0.20 / +0.84%
|
24.20
|
24.40
|
23.80
|
24.00
|
24.08
|
22.36
|
258,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|